Dark

BIRK
Birkenstock Holding plc
stock NYSE

At Close

Jul 13, 2026 3:59:54 PM EDT

44.64USD-1.847%(-0.84)1,730,387

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2026 8:30:30 AM EDT

44.63USD0.000%(0.00)130

After-hours

Jul 13, 2026 4:42:30 PM EDT

44.63USD-0.022%(-0.01)2,501

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	46.3000	46.9400	44.6100	44.6300	-1.869%	1,730,387	0.000%
2026-07-10	45.6900	46.6100	45.3700	45.4800	+0.353%	1,563,235	-1.869%
2026-07-09	44.1500	46.0750	43.7300	45.3200	+2.441%	1,369,707	-1.523%
2026-07-08	44.6900	45.1300	43.4100	44.2400	-2.897%	1,038,615	+0.882%
2026-07-07	45.9600	46.4500	45.2000	45.5600	-1.300%	786,690	-2.041%
2026-07-06	46.0000	46.2950	44.6700	46.1600	+0.370%	1,496,029	-3.315%
2026-07-02	45.0700	46.2100	44.0900	45.9900	+4.452%	1,506,764	-2.957%
2026-07-01	43.3300	44.3400	42.6800	44.0300	+2.324%	1,425,439	+1.363%
2026-06-30	42.9900	43.7100	41.6700	43.0300	-0.875%	2,003,037	+3.718%
2026-06-29	44.8100	45.2900	42.9500	43.4100	-2.274%	2,413,124	+2.810%
2026-06-26	45.1900	45.5800	44.2700	44.4200	-0.225%	2,924,429	+0.473%
2026-06-25	44.8200	46.1300	44.2550	44.5200	-1.264%	1,384,839	+0.247%
2026-06-24	42.4700	45.1400	42.4700	45.0900	+6.470%	2,405,168	-1.020%
2026-06-23	42.7400	43.6750	42.1221	42.3500	-2.194%	1,725,882	+5.384%
2026-06-22	45.4900	45.6800	43.1800	43.3000	-6.094%	2,069,356	+3.072%
2026-06-18	46.7500	48.8400	46.1000	46.1100	-1.789%	3,746,786	-3.210%
2026-06-17	48.5100	50.0400	46.9500	46.9500	-4.125%	3,393,759	-4.941%
2026-06-16	48.1500	49.5600	47.8200	48.9700	+2.170%	2,445,311	-8.863%
2026-06-15	49.6100	50.7300	47.6400	47.9300	-1.682%	2,993,192	-6.885%
2026-06-12	46.6100	49.2800	45.9820	48.7500	+5.497%	3,867,347	-8.451%
2026-06-11	44.0000	46.6300	43.6100	46.2100	+5.142%	2,511,354	-3.419%
2026-06-10	45.0000	45.1000	43.8800	43.9500	-2.765%	2,384,268	+1.547%
2026-06-09	44.7800	45.7199	43.8400	45.2000	+3.527%	1,988,103	-1.261%
2026-06-08	42.9000	44.1000	42.3500	43.6600	+3.118%	2,079,535	+2.222%
2026-06-05	42.4500	43.0900	41.6100	42.3400	-1.512%	2,061,556	+5.409%
2026-06-04	42.9100	43.2500	41.9800	42.9900	+1.848%	1,804,726	+3.815%
2026-06-03	42.6000	43.3300	41.5900	42.2100	-2.764%	3,853,366	+5.733%
2026-06-02	43.9900	44.6000	42.9400	43.4100	-3.318%	2,509,836	+2.810%
2026-06-01	43.8200	44.9000	42.8700	44.9000	-0.377%	2,243,000	-0.601%
2026-05-29	44.7300	45.5250	44.0800	45.0700	+2.269%	2,769,103	-0.976%
2026-05-28	43.7300	44.9600	42.8500	44.0700	+2.991%	2,222,530	+1.271%
2026-05-27	43.8700	44.7600	42.0700	42.7900	-1.723%	3,442,462	+4.300%
2026-05-26	41.6300	43.5800	41.2800	43.5400	+5.220%	3,310,720	+2.503%
2026-05-22	39.6700	41.8500	38.6900	41.3800	+4.311%	4,469,518	+7.854%
2026-05-21	36.7400	40.1800	36.2700	39.6700	+19.452%	8,180,854	+12.503%
2026-05-20	32.2600	33.4400	31.8301	33.2100	+2.185%	1,949,524	+34.387%
2026-05-19	31.8700	33.2700	31.6000	32.5000	+1.183%	2,595,253	+37.323%
2026-05-18	31.5000	32.5700	31.3350	32.1200	+2.982%	2,311,561	+38.948%
2026-05-15	34.0000	34.1300	31.1200	31.1900	-8.614%	5,544,930	+43.091%
2026-05-14	33.6500	34.7000	33.2100	34.1300	+3.205%	3,455,422	+30.765%
2026-05-13	36.7500	37.6400	32.4350	33.0700	-12.859%	8,934,603	+34.956%
2026-05-12	38.5000	38.7000	37.7000	37.9500	-3.065%	2,389,089	+17.602%
2026-05-11	39.3400	39.9900	38.7400	39.1500	-0.483%	2,055,541	+13.997%
2026-05-08	39.6300	40.0900	38.6100	39.3400	+0.768%	1,533,886	+13.447%
2026-05-07	39.8400	40.8900	39.0000	39.0400	-1.414%	1,712,079	+14.319%
2026-05-06	38.4000	40.3100	38.4000	39.6000	+5.826%	2,090,160	+12.702%
2026-05-05	37.2300	37.8550	36.7750	37.4200	+1.354%	1,614,532	+19.268%
2026-05-04	38.3800	38.8100	36.9100	36.9200	-4.624%	1,583,401	+20.883%
2026-05-01	39.2800	39.7900	38.3600	38.7100	-0.077%	1,900,599	+15.293%
2026-04-30	37.3500	39.4900	37.1200	38.7400	+3.307%	1,828,870	+15.204%
2026-04-29	38.6900	38.8700	37.3800	37.5000	-4.068%	1,938,949	+19.013%
2026-04-28	39.7000	39.8200	38.7700	39.0900	-0.812%	1,759,824	+14.172%
2026-04-27	39.3200	39.9700	39.0650	39.4100	+0.025%	1,344,777	+13.245%
2026-04-24	40.4400	40.7500	39.1600	39.4000	-3.099%	1,524,347	+13.274%
2026-04-23	40.6400	41.3250	40.0000	40.6600	-0.635%	2,080,348	+9.764%
2026-04-22	41.6300	42.1500	40.6500	40.9200	-1.941%	2,722,011	+9.066%
2026-04-21	41.8200	42.8900	41.3801	41.7300	-0.167%	1,970,394	+6.949%
2026-04-20	39.4100	41.9800	38.9600	41.8000	+5.716%	1,946,266	+6.770%
2026-04-17	38.6900	39.6900	38.2250	39.5400	+5.694%	2,679,772	+12.873%
2026-04-16	38.2900	38.4500	37.3300	37.4100	-1.058%	2,417,365	+19.300%
2026-04-15	38.2500	38.2500	36.4600	37.8100	+0.478%	3,552,110	+18.038%
2026-04-14	39.7500	40.1200	37.5300	37.6300	-3.290%	2,753,047	+18.602%
2026-04-13	37.8400	38.9650	37.2000	38.9100	+2.314%	1,742,071	+14.701%
2026-04-10	38.6100	38.8300	37.8000	38.0300	-1.782%	1,388,322	+17.355%
2026-04-09	36.4500	38.9000	36.2400	38.7200	+4.790%	2,216,940	+15.263%
2026-04-08	37.0100	37.9500	36.8100	36.9500	+6.576%	2,418,422	+20.785%
2026-04-07	34.8300	35.1900	34.3225	34.6700	-1.478%	1,188,777	+28.728%
2026-04-06	34.1500	35.2500	33.7000	35.1900	+1.646%	1,413,587	+26.826%
2026-04-02	34.4000	35.7500	34.0200	34.6200	-3.052%	1,283,097	+28.914%
2026-04-01	35.6000	36.4900	35.3500	35.7100	-0.335%	1,920,142	+24.979%
2026-03-31	35.1100	36.5000	34.7700	35.8300	+5.166%	1,782,040	+24.560%
2026-03-30	34.7000	35.3600	33.9500	34.0700	-0.351%	1,992,800	+30.995%
2026-03-27	34.9100	35.0150	33.5600	34.1900	-2.924%	2,100,532	+30.535%
2026-03-26	35.9700	36.9100	35.0400	35.2200	-3.162%	1,738,871	+26.718%
2026-03-25	37.1000	37.5788	35.4000	36.3700	-0.302%	1,451,197	+22.711%
2026-03-24	35.1400	36.7400	34.7500	36.4800	+3.255%	2,339,993	+22.341%
2026-03-23	34.3500	35.6800	34.1350	35.3300	+5.969%	2,221,281	+26.323%
2026-03-20	34.8900	34.9100	33.0600	33.3400	-4.879%	3,416,241	+33.863%
2026-03-19	35.7800	36.1100	34.2750	35.0500	-4.392%	4,035,473	+27.332%
2026-03-18	36.9000	37.5000	35.9600	36.6600	-1.557%	3,062,251	+21.740%
2026-03-17	38.1000	38.4100	37.2100	37.2400	-1.508%	1,499,101	+19.844%
2026-03-16	37.4500	38.5800	37.4500	37.8100	+1.015%	1,957,492	+18.038%
2026-03-13	36.6000	37.4800	36.1400	37.4300	+3.598%	2,038,070	+19.236%
2026-03-12	36.5000	37.0900	35.7000	36.1300	-1.553%	2,780,605	+23.526%
2026-03-11	38.1600	38.1600	36.2050	36.7000	-3.649%	2,016,235	+21.608%
2026-03-10	37.7000	38.6700	37.3500	38.0900	+0.608%	1,808,220	+17.170%
2026-03-09	37.5500	38.1300	36.1400	37.8600	-0.630%	1,789,579	+17.882%
2026-03-06	39.7600	39.7600	38.0000	38.1000	-5.200%	2,072,812	+17.139%
2026-03-05	41.1500	41.3300	39.8801	40.1900	-3.063%	1,466,239	+11.048%
2026-03-04	41.2600	41.8300	40.6300	41.4600	+0.290%	2,110,944	+7.646%
2026-03-03	41.3400	41.5600	39.4300	41.3400	-2.775%	2,589,802	+7.958%
2026-03-02	40.7500	42.6100	40.0700	42.5200	+2.089%	2,773,469	+4.962%
2026-02-27	40.1600	41.9000	40.1100	41.6500	+1.734%	3,383,887	+7.155%
2026-02-26	40.0600	41.7300	39.6600	40.9400	+3.227%	2,928,787	+9.013%
2026-02-25	38.5600	40.4050	38.4000	39.6600	+3.281%	3,268,639	+12.532%
2026-02-24	38.8500	39.4700	38.2050	38.4000	-0.878%	2,169,589	+16.224%
2026-02-23	40.0000	40.2650	38.3700	38.7400	-5.258%	1,985,659	+15.204%
2026-02-20	40.3300	42.4900	39.9900	40.8900	+1.163%	3,761,576	+9.146%
2026-02-19	41.5900	41.8000	39.9700	40.4200	-3.278%	2,171,197	+10.416%
2026-02-18	41.1400	42.2500	41.1400	41.7900	+1.383%	2,023,428	+6.796%
2026-02-17	40.1900	41.5100	39.9500	41.2200	+3.568%	2,760,208	+8.273%
2026-02-13	39.8900	40.6000	39.2050	39.8000	+0.964%	2,099,800	+12.136%
2026-02-12	38.8600	40.1300	37.9200	39.4200	-1.450%	5,152,712	+13.217%
2026-02-11	39.6600	40.9900	39.6600	40.0000	-0.423%	2,929,704	+11.575%
2026-02-10	39.6000	40.6900	39.0500	40.1700	+3.987%	2,460,705	+11.103%
2026-02-09	38.4500	38.9000	38.0100	38.6300	+0.468%	1,781,916	+15.532%
2026-02-06	37.1600	38.5950	37.1600	38.4500	+3.111%	2,039,049	+16.073%
2026-02-05	38.0800	38.1600	37.0000	37.2900	-2.941%	2,384,969	+19.684%
2026-02-04	37.7200	38.5650	37.4500	38.4200	+2.481%	2,937,663	+16.163%
2026-02-03	37.1200	37.9100	36.6400	37.4900	+0.888%	2,702,207	+19.045%
2026-02-02	37.3600	37.6792	36.4450	37.1600	-1.589%	2,690,046	+20.102%
2026-01-30	38.2100	38.6800	37.5400	37.7600	+0.106%	2,450,674	+18.194%
2026-01-29	38.0000	38.0000	37.0400	37.7200	+0.399%	2,465,218	+18.319%
2026-01-28	40.0100	40.6000	36.7800	37.5700	-2.136%	3,908,226	+18.792%
2026-01-27	39.3400	39.5200	38.2400	38.3900	-2.908%	2,497,718	+16.254%
2026-01-26	39.9800	40.0300	39.3000	39.5400	-0.025%	1,866,068	+12.873%
2026-01-23	40.0800	40.3000	39.3500	39.5500	-1.715%	2,134,985	+12.845%
2026-01-22	39.0900	40.5300	39.0400	40.2400	+2.184%	2,365,216	+10.910%
2026-01-21	37.5900	39.4700	37.5023	39.3800	+6.003%	3,953,097	+13.332%
2026-01-20	37.5200	38.3900	36.8900	37.1500	-3.431%	3,542,052	+20.135%
2026-01-16	40.2500	40.9250	38.2000	38.4700	-5.270%	4,805,485	+16.012%
2026-01-15	41.7900	42.1900	40.5600	40.6100	-4.131%	3,471,309	+9.899%
2026-01-14	42.9100	42.9799	41.3100	42.3600	-0.773%	2,700,297	+5.359%
2026-01-13	44.0000	44.3200	42.4500	42.6900	-0.698%	2,106,863	+4.544%
2026-01-12	42.6900	44.6600	42.1187	42.9900	-1.081%	3,999,893	+3.815%
2026-01-09	43.7400	44.4200	42.4400	43.4600	-1.451%	2,722,840	+2.692%
2026-01-08	41.8600	44.9150	41.5600	44.1000	+5.200%	3,854,795	+1.202%
2026-01-07	42.6000	42.9250	41.3500	41.9200	-2.056%	2,682,163	+6.465%
2026-01-06	41.7500	43.0700	41.4000	42.8000	+2.490%	2,455,614	+4.276%
2026-01-05	41.0500	42.5300	40.5900	41.7600	-0.024%	2,328,308	+6.873%
2026-01-02	41.0000	42.4800	40.8700	41.7700	+2.127%	1,776,490	+6.847%
2025-12-31	41.3700	41.5138	40.6800	40.9000	-0.848%	1,492,126	+9.120%
2025-12-30	41.1900	41.5900	40.8500	41.2500	+0.121%	1,839,649	+8.194%
2025-12-29	42.3000	42.8500	41.1400	41.2000	-2.738%	2,540,145	+8.325%
2025-12-26	42.3800	43.0175	42.0200	42.3600	-0.212%	1,813,071	+5.359%
2025-12-24	42.7700	42.9450	41.9800	42.4500	-0.562%	1,755,830	+5.135%
2025-12-23	43.6700	43.9900	42.2200	42.6900	-2.712%	3,573,689	+4.544%
2025-12-22	43.1300	44.1500	42.6430	43.8800	+3.077%	4,019,945	+1.709%
2025-12-19	40.8300	42.6150	40.0700	42.5700	+3.476%	5,939,190	+4.839%
2025-12-18	43.5400	46.2700	40.8800	41.1400	-11.336%	10,544,350	+8.483%
2025-12-17	46.7700	48.1600	45.9600	46.4000	-1.840%	4,974,685	-3.815%
2025-12-16	45.9100	47.2800	45.8550	47.2700	+3.368%	2,878,338	-5.585%
2025-12-15	46.0000	46.0850	45.2300	45.7300	+0.483%	2,056,052	-2.405%
2025-12-12	45.4100	46.3700	45.1100	45.5100	+1.066%	1,793,624	-1.934%
2025-12-11	44.0400	45.4700	44.0000	45.0300	+0.828%	1,748,214	-0.888%
2025-12-10	44.2000	44.7950	43.7950	44.6600	+2.173%	1,881,874	-0.067%
2025-12-09	42.4000	44.1950	42.4000	43.7100	+2.582%	1,900,308	+2.105%
2025-12-08	43.8000	43.8000	42.3780	42.6100	-3.379%	2,171,850	+4.741%
2025-12-05	43.2100	44.5400	43.1200	44.1000	+2.630%	1,827,210	+1.202%
2025-12-04	43.7600	43.9100	42.3756	42.9700	-1.805%	2,395,560	+3.863%
2025-12-03	42.2100	43.8900	42.1800	43.7600	+3.183%	2,294,477	+1.988%
2025-12-02	43.7100	43.9500	41.9900	42.4100	-2.774%	2,050,175	+5.235%
2025-12-01	43.1300	44.5000	42.9700	43.6200	+0.669%	2,014,538	+2.315%
2025-11-28	43.8000	44.0000	43.3200	43.3300	-0.414%	685,973	+3.000%
2025-11-26	42.4200	43.8300	42.4200	43.5100	+2.449%	1,621,091	+2.574%
2025-11-25	40.7500	42.5300	40.5500	42.4700	+4.298%	1,722,973	+5.086%
2025-11-24	41.0700	41.3660	40.6500	40.7200	-0.780%	2,009,100	+9.602%
2025-11-21	40.6800	41.5000	40.5200	41.0400	+0.959%	2,442,629	+8.748%
2025-11-20	40.5600	41.4700	40.3700	40.6500	+0.818%	1,663,000	+9.791%
2025-11-19	39.4100	40.4400	39.3400	40.3200	+1.459%	1,046,109	+10.689%
2025-11-18	39.0800	39.9600	38.9400	39.7400	+0.557%	1,870,081	+12.305%
2025-11-17	39.9000	40.4800	39.4000	39.5200	-1.545%	1,946,691	+12.930%
2025-11-14	39.9300	41.3200	39.6400	40.1400	-0.570%	2,146,452	+11.186%
2025-11-13	41.1600	42.1100	40.0820	40.3700	-2.559%	2,132,900	+10.552%
2025-11-12	40.2700	41.9700	40.1400	41.4300	+5.447%	3,768,809	+7.724%
2025-11-11	39.4000	39.6500	38.9750	39.2900	+0.615%	1,127,363	+13.591%
2025-11-10	39.0500	39.3300	38.3700	39.0500	+0.644%	1,930,783	+14.289%
2025-11-07	39.0400	39.6200	38.2750	38.8000	-0.615%	1,329,306	+15.026%
2025-11-06	38.7600	39.1800	38.1600	39.0400	-0.484%	1,831,450	+14.319%
2025-11-05	39.5100	39.7600	38.7850	39.2300	-0.658%	1,579,343	+13.765%
2025-11-04	39.2300	39.7500	39.0000	39.4900	+0.330%	1,941,948	+13.016%
2025-11-03	40.1100	40.2800	38.8300	39.3600	-1.378%	1,888,676	+13.389%
2025-10-31	40.0000	40.8150	39.5700	39.9100	-0.795%	1,669,250	+11.827%
2025-10-30	40.0000	40.9300	39.6492	40.2300	+0.274%	1,503,228	+10.937%
2025-10-29	41.4600	41.5400	40.0300	40.1200	-3.766%	1,801,482	+11.241%
2025-10-28	42.1300	42.1300	41.3600	41.6900	-1.698%	1,313,959	+7.052%
2025-10-27	42.2400	43.2500	42.1400	42.4100	+1.024%	845,664	+5.235%
2025-10-24	42.9900	43.3900	41.9500	41.9800	-2.599%	1,277,736	+6.313%
2025-10-23	42.9900	43.3300	42.5600	43.1000	+0.256%	1,350,591	+3.550%
2025-10-22	42.6600	43.0700	42.2200	42.9900	+0.821%	1,856,699	+3.815%
2025-10-21	41.2600	42.6950	41.0000	42.6400	+2.921%	1,840,021	+4.667%
2025-10-20	42.1300	42.4800	41.4100	41.4300	-1.216%	1,848,420	+7.724%
2025-10-17	41.9100	42.1450	41.4250	41.9400	-0.921%	2,562,622	+6.414%
2025-10-16	43.6000	43.6000	41.9250	42.3300	-0.774%	2,442,817	+5.433%
2025-10-15	42.8300	43.1800	42.2100	42.6600	+0.070%	2,410,390	+4.618%
2025-10-14	41.8500	42.7750	41.6500	42.6300	+0.117%	1,709,715	+4.692%
2025-10-13	42.3400	42.6900	41.7450	42.5800	+0.757%	1,987,950	+4.814%
2025-10-10	43.5100	43.6050	42.1200	42.2600	-2.873%	2,694,507	+5.608%
2025-10-09	44.1000	44.3250	42.9400	43.5100	-1.450%	2,833,830	+2.574%
2025-10-08	44.2600	44.6200	44.0000	44.1500	-0.113%	2,701,252	+1.087%
2025-10-07	45.9100	46.2000	44.1900	44.2000	-2.793%	2,104,919	+0.973%
2025-10-06	46.1600	46.4258	45.1700	45.4700	-1.174%	1,667,782	-1.847%
2025-10-03	46.5300	46.8000	45.7900	46.0100	-0.562%	1,775,224	-2.999%
2025-10-02	46.0900	46.8100	45.3700	46.2700	+0.108%	3,663,167	-3.544%
2025-10-01	45.0100	46.9600	45.0100	46.2200	+2.144%	3,556,940	-3.440%
2025-09-30	44.9500	45.2900	44.3450	45.2500	+1.253%	2,284,954	-1.370%
2025-09-29	45.5000	45.5350	43.9500	44.6900	-0.490%	2,219,847	-0.134%
2025-09-26	45.5000	45.8100	44.5900	44.9100	0.000%	1,908,590	-0.623%
2025-09-25	46.2500	46.2500	43.1700	44.9100	-0.948%	4,817,938	-0.623%
2025-09-24	46.0000	46.0650	44.6175	45.3400	-1.670%	2,994,070	-1.566%
2025-09-23	46.8200	47.3300	45.2800	46.1100	-1.073%	2,319,268	-3.210%
2025-09-22	47.3100	47.6500	46.5300	46.6100	-2.203%	2,484,720	-4.248%
2025-09-19	46.5300	47.9500	46.4800	47.6600	+3.631%	2,917,625	-6.358%
2025-09-18	46.0400	46.2500	45.6400	45.9900	+0.767%	1,561,738	-2.957%
2025-09-17	45.7300	46.3100	45.2500	45.6400	-0.044%	1,937,309	-2.213%
2025-09-16	45.8100	46.0600	44.6700	45.6600	-0.933%	3,333,017	-2.256%
2025-09-15	46.4000	47.1000	45.9300	46.0900	-0.367%	2,273,693	-3.168%
2025-09-12	46.7200	47.2400	46.0800	46.2600	-2.405%	2,283,475	-3.524%
2025-09-11	47.0000	47.8600	46.9650	47.4000	+1.109%	1,407,248	-5.844%
2025-09-10	47.6100	48.0000	46.5700	46.8800	-1.034%	2,068,505	-4.799%
2025-09-09	48.5400	48.8500	47.2100	47.3700	-3.089%	1,956,453	-5.784%
2025-09-08	50.3000	51.0000	48.4600	48.8800	-2.610%	1,887,783	-8.695%
2025-09-05	50.9500	51.3700	50.1300	50.1900	-0.849%	1,183,743	-11.078%
2025-09-04	49.5500	50.7600	49.2100	50.6200	+1.954%	1,181,500	-11.833%
2025-09-03	50.5600	50.9800	49.6150	49.6500	-1.605%	1,094,708	-10.111%
2025-09-02	51.4400	51.9900	50.0100	50.4600	-3.204%	1,881,998	-11.554%
2025-08-29	52.4100	52.8900	51.8000	52.1300	-0.610%	1,197,114	-14.387%
2025-08-28	52.3500	52.8400	51.9900	52.4500	+0.614%	1,423,689	-14.909%
2025-08-27	52.2400	52.7400	51.8200	52.1300	+0.482%	1,609,920	-14.387%
2025-08-26	52.8300	53.3100	51.7800	51.8800	-1.444%	1,104,292	-13.975%
2025-08-25	53.3300	53.5300	52.4300	52.6400	-1.423%	1,096,465	-15.217%
2025-08-22	50.6600	53.5300	50.6600	53.4000	+5.450%	1,938,899	-16.423%
2025-08-21	49.7500	50.6700	49.4100	50.6400	+1.118%	1,416,906	-11.868%
2025-08-20	49.9300	50.2950	49.6000	50.0800	-0.100%	1,296,813	-10.883%
2025-08-19	50.6100	50.9600	49.7750	50.1300	-0.752%	1,739,944	-10.971%
2025-08-18	49.8000	50.7925	49.5000	50.5100	+1.426%	2,718,094	-11.641%
2025-08-15	49.5000	49.8400	48.3400	49.8000	+2.871%	2,651,678	-10.382%
2025-08-14	48.7100	50.4800	47.5700	48.4100	-3.623%	5,925,753	-7.808%
2025-08-13	49.9800	50.7900	49.3300	50.2300	+2.218%	3,839,735	-11.149%
2025-08-12	48.8300	49.3700	48.0700	49.1400	+3.366%	1,700,621	-9.178%
2025-08-11	48.4400	48.9900	47.5000	47.5400	-1.369%	1,895,744	-6.121%
2025-08-08	48.4000	48.9100	47.9700	48.2000	-0.639%	1,235,735	-7.407%
2025-08-07	49.1200	49.9800	48.1200	48.5100	-1.702%	1,695,690	-7.998%
2025-08-06	49.7100	50.1300	49.3400	49.3500	-0.724%	1,573,795	-9.564%
2025-08-05	50.3300	50.7100	49.5900	49.7100	-1.114%	1,190,374	-10.219%
2025-08-04	49.9900	50.4000	49.3700	50.2700	+2.300%	867,158	-11.219%
2025-08-01	49.7400	49.7700	48.3500	49.1400	-1.897%	2,488,282	-9.178%
2025-07-31	51.3100	51.4900	49.7600	50.0900	-3.858%	1,891,557	-10.900%
2025-07-30	51.9200	52.5500	51.5750	52.1000	+0.754%	2,569,624	-14.338%
2025-07-29	51.2500	52.1100	50.6600	51.7100	+1.095%	1,351,846	-13.692%
2025-07-28	52.8100	53.0800	51.1200	51.1500	-2.960%	1,605,116	-12.747%
2025-07-25	52.6300	53.1050	52.0000	52.7100	+1.619%	2,136,594	-15.329%
2025-07-24	52.5600	52.5600	51.4100	51.8700	+1.586%	2,006,754	-13.958%
2025-07-23	50.1000	51.4010	49.7400	51.0600	+2.674%	2,328,323	-12.593%
2025-07-22	49.2600	49.8100	48.7350	49.7300	+0.934%	1,433,994	-10.255%
2025-07-21	50.0400	50.1250	48.9400	49.2700	-0.865%	1,371,304	-9.417%
2025-07-18	49.7600	50.0000	49.1500	49.7000	+0.141%	1,358,490	-10.201%
2025-07-17	47.7200	49.6800	47.6000	49.6300	+3.959%	2,629,656	-10.075%
2025-07-16	46.5300	47.7900	46.2700	47.7400	+2.711%	2,510,623	-6.514%
2025-07-15	48.1300	48.2400	46.4200	46.4800	-3.025%	2,062,853	-3.980%
2025-07-14	47.6000	48.5400	47.5000	47.9300	+0.884%	1,766,223	-6.885%
2025-07-11	47.5000	48.0000	47.3600	47.5100	-0.586%	2,892,985	-6.062%
2025-07-10	48.5700	48.9100	47.7800	47.7900	-1.423%	1,997,274	-6.612%
2025-07-09	48.4500	48.8500	47.9150	48.4800	+0.290%	1,475,559	-7.941%
2025-07-08	48.6700	49.0250	48.0800	48.3400	-0.983%	3,542,294	-7.675%
2025-07-07	48.7600	48.9600	47.7500	48.8200	0.000%	2,876,082	-8.583%
2025-07-03	49.0400	49.3800	48.6100	48.8200	-0.469%	725,095	-8.583%
2025-07-02	49.0600	49.5700	48.3400	49.0500	+0.041%	1,718,506	-9.011%
2025-07-01	48.8900	50.2781	48.7400	49.0300	-0.305%	2,034,247	-8.974%
2025-06-30	49.6500	49.6850	48.9625	49.1800	-0.526%	2,509,876	-9.252%
2025-06-27	49.5900	49.9000	48.5800	49.4400	+0.345%	3,821,634	-9.729%
2025-06-26	49.3800	49.5600	48.5100	49.2700	-0.465%	2,045,444	-9.417%
2025-06-25	50.5000	50.8700	49.1050	49.5000	-1.825%	2,655,691	-9.838%
2025-06-24	52.9800	52.9800	50.3000	50.4200	-3.299%	2,504,320	-11.484%
2025-06-23	51.7300	52.4000	51.0850	52.1400	+0.058%	1,075,578	-14.404%
2025-06-20	52.6500	52.7050	52.0200	52.1100	-0.856%	985,412	-14.354%
2025-06-18	51.9700	52.9300	51.5700	52.5600	+1.546%	1,704,069	-15.088%
2025-06-17	52.2500	52.8700	51.7300	51.7600	-2.062%	956,888	-13.775%
2025-06-16	52.1000	53.2900	52.0000	52.8500	+2.601%	1,943,509	-15.553%
2025-06-13	52.6100	52.9950	51.1350	51.5100	-3.774%	1,969,737	-13.357%
2025-06-12	53.9200	54.0000	53.0850	53.5300	-0.742%	2,444,786	-16.626%
2025-06-11	56.0000	56.2450	53.8900	53.9300	-3.420%	1,882,058	-17.245%
2025-06-10	56.1800	57.2000	55.7600	55.8400	-0.463%	2,098,504	-20.075%
2025-06-09	55.0500	56.2700	54.2700	56.1000	+2.447%	2,308,291	-20.446%
2025-06-06	55.3700	55.5550	54.2850	54.7600	-0.887%	1,767,536	-18.499%
2025-06-05	55.9800	56.1450	54.7900	55.2500	-1.021%	1,356,020	-19.222%
2025-06-04	55.4100	56.1500	55.0700	55.8200	+1.123%	1,910,405	-20.047%
2025-06-03	54.7500	55.7850	54.7000	55.2000	+1.154%	1,813,537	-19.149%
2025-06-02	53.4600	54.6400	53.1850	54.5700	+1.469%	3,551,755	-18.215%
2025-05-30	52.8600	54.2800	52.6100	53.7800	+0.655%	3,575,822	-17.014%
2025-05-29	54.5000	54.5200	52.4700	53.4300	-1.602%	8,130,217	-16.470%
2025-05-28	54.0400	54.5850	53.8850	54.3000	+0.221%	1,027,687	-17.808%
2025-05-27	54.0300	54.6500	53.5450	54.1800	+1.804%	1,914,101	-17.626%
2025-05-23	51.5100	53.8200	51.1600	53.2200	-3.324%	2,801,859	-16.141%
2025-05-22	54.8900	55.6500	54.6000	55.0500	+0.073%	1,406,903	-18.928%
2025-05-21	55.8300	56.7600	55.0000	55.0100	-2.534%	1,281,817	-18.869%
2025-05-20	56.1300	57.3900	55.7550	56.4400	+0.642%	1,658,204	-20.925%
2025-05-19	56.5700	56.7800	54.7500	56.0800	-1.076%	2,919,238	-20.417%
2025-05-16	58.0000	58.3000	56.2800	56.6900	-1.750%	2,428,435	-21.274%
2025-05-15	59.0400	59.5000	56.5800	57.7000	+5.891%	5,924,164	-22.652%
2025-05-14	54.1900	55.1900	53.2500	54.4900	+0.758%	3,956,743	-18.095%
2025-05-13	53.9900	54.7800	53.1200	54.0800	+1.502%	2,121,659	-17.474%
2025-05-12	54.5100	55.3200	52.7400	53.2800	+1.312%	2,706,344	-16.235%
2025-05-09	52.3600	52.8100	51.5200	52.5900	+0.229%	1,687,777	-15.136%
2025-05-08	52.5900	53.3500	52.0379	52.4700	+1.196%	1,659,540	-14.942%
2025-05-07	51.7500	52.5500	50.6200	51.8500	+0.213%	1,473,677	-13.925%
2025-05-06	52.0700	52.7400	51.6258	51.7400	-1.504%	677,719	-13.742%
2025-05-05	52.0500	52.9325	51.5150	52.5300	+2.079%	1,071,619	-15.039%
2025-05-02	51.5300	52.4000	51.0700	51.4600	+1.861%	1,130,777	-13.272%
2025-05-01	51.5000	51.6700	50.1900	50.5200	-1.769%	1,404,765	-11.659%
2025-04-30	50.1900	51.5000	49.9000	51.4300	+0.982%	1,802,241	-13.222%
2025-04-29	51.5900	51.9000	50.7150	50.9300	-0.876%	1,290,833	-12.370%
2025-04-28	50.8400	51.6100	50.5100	51.3800	+1.381%	1,219,678	-13.137%
2025-04-25	50.2100	50.8500	50.0150	50.6800	+0.916%	1,522,406	-11.938%
2025-04-24	49.1300	51.0000	48.8100	50.2200	+2.594%	1,940,859	-11.131%
2025-04-23	49.9400	50.4000	48.3200	48.9500	+1.725%	2,096,108	-8.825%
2025-04-22	47.1900	48.2400	46.5300	48.1200	+3.173%	1,047,815	-7.253%
2025-04-21	47.2200	47.2200	45.4000	46.6400	-1.914%	910,840	-4.310%
2025-04-17	46.5500	47.8200	46.5500	47.5500	+0.806%	1,422,705	-6.141%
2025-04-16	47.1500	47.8600	46.6200	47.1700	-0.401%	1,586,611	-5.385%
2025-04-15	48.0500	48.8100	46.9800	47.3600	-2.169%	1,232,062	-5.764%
2025-04-14	49.1900	50.3900	47.8500	48.4100	+0.833%	1,896,349	-7.808%
2025-04-11	46.4300	48.2000	46.0800	48.0100	+1.608%	2,037,833	-7.040%
2025-04-10	47.5000	47.9700	45.5800	47.2500	-1.767%	2,158,446	-5.545%
2025-04-09	41.5500	50.2800	40.5592	48.1000	+14.442%	5,108,930	-7.214%
2025-04-08	45.5400	46.4700	41.3300	42.0300	-4.434%	2,791,668	+6.186%
2025-04-07	42.2000	45.8300	41.6600	43.9800	+0.251%	2,870,001	+1.478%
2025-04-04	42.9900	46.7700	42.1350	43.8700	-1.703%	3,116,757	+1.732%
2025-04-03	43.4400	45.7000	42.8300	44.6300	-5.445%	4,771,161	0.000%
2025-04-02	45.4700	47.6600	45.4700	47.2000	+1.900%	1,324,430	-5.445%
2025-04-01	46.1900	46.5300	44.8400	46.3200	+1.025%	1,195,396	-3.649%
2025-03-31	45.0000	46.1000	44.4400	45.8500	+0.240%	1,078,329	-2.661%
2025-03-28	46.4400	46.6400	45.0500	45.7400	-3.073%	1,195,732	-2.427%
2025-03-27	46.3100	47.5400	44.8800	47.1900	+0.790%	1,193,759	-5.425%
2025-03-26	47.3500	47.6300	45.4900	46.8200	-0.742%	1,680,494	-4.677%
2025-03-25	47.7500	47.8800	46.9400	47.1700	-0.548%	1,020,367	-5.385%
2025-03-24	46.2000	47.4800	45.8700	47.4300	+4.771%	1,323,639	-5.903%
2025-03-21	44.7900	45.6400	43.7825	45.2700	+0.244%	837,189	-1.414%
2025-03-20	45.6100	46.6900	45.0000	45.1600	-1.847%	1,153,433	-1.174%
2025-03-19	43.9200	46.3900	43.7450	46.0100	+5.358%	1,852,736	-2.999%
2025-03-18	43.7400	43.9550	42.2000	43.6700	-1.355%	1,912,867	+2.198%
2025-03-17	43.8700	44.5850	43.5600	44.2700	+1.444%	2,920,145	+0.813%
2025-03-14	45.6300	45.6300	43.4600	43.6400	-0.592%	1,717,301	+2.269%
2025-03-13	46.2500	46.4800	43.7700	43.9000	-5.368%	1,651,842	+1.663%
2025-03-12	45.7200	46.7300	45.4450	46.3900	+3.365%	2,702,625	-3.794%
2025-03-11	43.4300	45.3400	43.2200	44.8800	+3.149%	2,316,869	-0.557%
2025-03-10	44.8200	45.5900	42.8300	43.5100	-4.688%	2,387,568	+2.574%
2025-03-07	46.6800	47.0700	43.7900	45.6500	-2.790%	2,883,820	-2.234%
2025-03-06	46.8900	48.3300	46.7400	46.9600	-1.778%	2,010,521	-4.962%
2025-03-05	48.1800	48.9000	46.7100	47.8100	+1.853%	1,041,539	-6.651%
2025-03-04	47.0700	47.9900	45.5900	46.9400	-2.330%	1,368,690	-4.921%
2025-03-03	49.6100	50.5400	47.4900	48.0600	-2.870%	922,179	-7.137%
2025-02-28	48.9800	50.3100	48.4600	49.4800	+0.651%	1,391,746	-9.802%
2025-02-27	50.2400	51.2800	49.0250	49.1600	-3.114%	1,725,165	-9.215%
2025-02-26	51.1000	52.8700	50.4500	50.7400	-0.216%	1,410,217	-12.042%
2025-02-25	51.1500	51.8200	50.3700	50.8500	-1.415%	1,311,382	-12.232%
2025-02-24	51.8700	52.7050	51.3649	51.5800	-0.425%	1,165,105	-13.474%
2025-02-21	53.2100	53.9300	51.7000	51.8000	-4.110%	2,081,645	-13.842%
2025-02-20	53.5100	55.3600	50.6800	54.0200	-1.225%	3,850,087	-17.382%
2025-02-19	54.7500	55.4600	53.8200	54.6900	-0.509%	3,114,770	-18.395%
2025-02-18	55.7700	56.5500	54.0900	54.9700	-0.507%	2,488,213	-18.810%
2025-02-14	56.7000	56.9200	54.9200	55.2500	-2.934%	1,119,299	-19.222%
2025-02-13	56.6850	57.6700	56.1301	56.9200	+1.426%	1,297,221	-21.592%
2025-02-12	54.7600	56.9700	54.3000	56.1200	+1.648%	1,576,602	-20.474%
2025-02-11	55.7700	56.9000	55.1600	55.2100	-2.249%	1,327,712	-19.163%
2025-02-10	55.8300	56.7100	55.3300	56.4800	+1.619%	1,383,314	-20.981%
2025-02-07	56.8100	57.5750	55.3100	55.5800	-2.268%	1,127,927	-19.701%
2025-02-06	57.3300	58.0500	56.5700	56.8700	+0.780%	893,763	-21.523%
2025-02-05	56.4800	57.1700	55.6700	56.4300	-0.142%	1,072,695	-20.911%
2025-02-04	56.2800	56.8800	55.6200	56.5100	+1.418%	1,481,924	-21.023%
2025-02-03	57.3000	57.9700	55.5500	55.7200	-5.783%	2,419,220	-19.903%
2025-01-31	61.5800	62.5000	58.8400	59.1400	-4.874%	1,573,340	-24.535%
2025-01-30	61.3400	62.6600	61.3400	62.1700	+1.403%	1,599,867	-28.213%
2025-01-29	60.7300	62.4500	60.6200	61.3100	+0.839%	2,215,170	-27.206%
2025-01-28	58.2300	61.0900	58.2300	60.8000	+4.485%	1,664,192	-26.595%
2025-01-27	58.9100	60.3289	57.9900	58.1900	-2.757%	1,816,423	-23.303%
2025-01-24	58.7000	60.5100	58.6700	59.8400	+2.029%	1,172,883	-25.418%
2025-01-23	58.2700	58.9200	57.3732	58.6500	+0.256%	980,615	-23.905%
2025-01-22	59.2500	59.3900	57.6100	58.5000	-0.814%	1,501,367	-23.709%
2025-01-21	59.2000	60.5000	58.3300	58.9800	-1.585%	2,177,245	-24.330%

.dark-mode .HJ1pNZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HJ1pNZ{ color: #333333; background-color: white; border: 2px solid #333333; }BIRKBirkenstock Holding plcstock NYSE

BIRK
Birkenstock Holding plc
stock NYSE